Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Comml
(NQ:
GOOD
)
14.42
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
7.592
7.652
7.652
7.652
257,865
+0.05(+0.62%)
Dec 30, 2013
7.656
7.686
7.592
7.605
187,487
-0.09(-1.16%)
Dec 27, 2013
7.694
7.707
7.630
7.694
160,710
+0.00(+0.06%)
Dec 26, 2013
7.652
7.762
7.643
7.690
185,519
+0.06(+0.84%)
Dec 24, 2013
7.609
7.661
7.609
7.626
63,209
-0.00(-0.06%)
Dec 23, 2013
7.664
7.707
7.579
7.630
136,234
-0.02(-0.22%)
Dec 20, 2013
7.498
7.649
7.460
7.647
820,855
+0.19(+2.51%)
Dec 19, 2013
7.537
7.537
7.366
7.460
246,921
-0.08(-1.02%)
Dec 18, 2013
7.490
7.558
7.409
7.537
274,650
+0.02(+0.28%)
Dec 17, 2013
7.498
7.541
7.460
7.515
123,599
-0.01(-0.17%)
Dec 16, 2013
7.383
7.558
7.371
7.528
277,501
+0.16(+2.20%)
Dec 13, 2013
7.383
7.439
7.345
7.366
132,439
-0.02(-0.29%)
Dec 12, 2013
7.366
7.442
7.354
7.388
127,023
-0.01(-0.09%)
Dec 11, 2013
7.487
7.551
7.326
7.394
354,926
-0.09(-1.24%)
Dec 10, 2013
7.534
7.570
7.445
7.487
169,651
-0.08(-1.01%)
Dec 09, 2013
7.512
7.593
7.462
7.563
175,267
+0.04(+0.56%)
Dec 06, 2013
7.504
7.593
7.449
7.521
0
+0.10(+1.37%)
Dec 05, 2013
7.479
7.507
7.356
7.419
0
-0.08(-1.07%)
Dec 04, 2013
7.466
7.525
7.398
7.500
0
+0.03(+0.34%)
Dec 03, 2013
7.466
7.580
7.419
7.474
0
-0.02(-0.23%)
Dec 02, 2013
7.584
7.600
7.445
7.491
0
-0.11(-1.50%)
Nov 29, 2013
7.715
7.715
7.605
7.605
0
-0.09(-1.15%)
Nov 27, 2013
7.694
7.719
7.665
7.694
0
+0.03(+0.33%)
Nov 26, 2013
7.656
7.673
7.605
7.669
0
+0.01(+0.11%)
Nov 25, 2013
7.618
7.686
7.614
7.660
184,331
+0.03(+0.44%)
Nov 22, 2013
7.572
7.694
7.563
7.627
0
+0.04(+0.50%)
Nov 21, 2013
7.483
7.589
7.462
7.589
381,715
+0.15(+2.05%)
Nov 20, 2013
7.462
7.584
7.419
7.436
0
-0.49(-6.19%)
Nov 19, 2013
8.007
8.049
7.889
7.927
115,862
-0.05(-0.69%)
Nov 18, 2013
8.041
8.058
7.969
7.982
0
-0.03(-0.42%)
Nov 15, 2013
8.045
8.066
7.973
8.016
0
-0.05(-0.58%)
Nov 14, 2013
8.032
8.070
8.032
8.062
0
+0.14(+1.82%)
Nov 12, 2013
7.813
7.982
7.813
7.918
0
+0.07(+0.83%)
Nov 11, 2013
7.882
7.928
7.815
7.853
0
-0.05(-0.69%)
Nov 08, 2013
7.933
7.933
7.773
7.907
0
+0.00(+0.05%)
Nov 07, 2013
8.004
8.004
7.861
7.903
83,262
-0.08(-1.05%)
Nov 06, 2013
8.008
8.012
7.920
7.987
117,463
+0.05(+0.58%)
Nov 05, 2013
7.811
7.979
7.770
7.941
0
+0.15(+1.94%)
Nov 04, 2013
7.874
7.878
7.769
7.790
111,793
-0.05(-0.64%)
Nov 01, 2013
7.933
7.953
7.777
7.840
0
-0.10(-1.22%)
Oct 31, 2013
7.945
8.001
7.844
7.937
0
+0.03(+0.43%)
Oct 30, 2013
8.008
8.008
7.870
7.903
136,466
-0.10(-1.21%)
Oct 29, 2013
8.012
8.012
7.907
8.000
0
-0.00(-0.05%)
Oct 28, 2013
7.979
8.012
7.929
8.004
0
+0.03(+0.42%)
Oct 25, 2013
8.012
8.012
7.933
7.970
0
-0.01(-0.11%)
Oct 24, 2013
7.958
7.979
7.937
7.979
124,502
+0.05(+0.58%)
Oct 23, 2013
7.874
7.958
7.874
7.933
0
+0.02(+0.27%)
Oct 22, 2013
7.958
7.962
7.886
7.912
117,449
-0.01(-0.11%)
Oct 21, 2013
7.949
7.958
7.874
7.920
105,330
-0.04(-0.47%)
Oct 18, 2013
7.954
7.958
7.874
7.958
145,601
+0.06(+0.72%)
Oct 17, 2013
7.809
7.926
7.793
7.901
202,855
+0.11(+1.39%)
Oct 16, 2013
7.797
7.809
7.743
7.793
82,747
+0.03(+0.32%)
Oct 15, 2013
7.751
7.801
7.686
7.768
89,303
-0.01(-0.11%)
Oct 14, 2013
7.772
7.795
7.676
7.776
107,276
-0.01(-0.11%)
Oct 11, 2013
7.630
7.784
7.630
7.784
0
+0.12(+1.52%)
Oct 10, 2013
7.551
7.676
7.501
7.667
146,405
+0.21(+2.85%)
Oct 09, 2013
7.346
7.546
7.284
7.455
0
+0.16(+2.23%)
Oct 08, 2013
7.384
7.446
7.279
7.292
177,024
-0.11(-1.52%)
Oct 07, 2013
7.342
7.440
7.338
7.405
0
+0.05(+0.74%)
Oct 04, 2013
7.321
7.391
7.300
7.350
0
+0.02(+0.23%)
Oct 03, 2013
7.413
7.438
7.325
7.334
0
-0.08(-1.07%)
Oct 02, 2013
7.496
7.567
7.363
7.413
230,049
-0.10(-1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.